Sixt SE (VIE:SIXT)
Austria · Delayed Price · Currency is EUR 54.30
-0.70 (-1.27%)
At close: Oct 8, 2026
VIE:SIXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 55.10 | 55.10 | 54.00 | 54.30 | 54.30 | -1.27% | 5 |
| Oct 7, 2026 | 55.40 | 55.80 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Oct 6, 2026 | 55.90 | 56.50 | 55.90 | 56.00 | 56.00 | 0.36% | - |
| Oct 5, 2026 | 56.10 | 56.10 | 55.80 | 55.80 | 55.80 | -1.76% | - |
| Oct 2, 2026 | 56.50 | 57.00 | 56.50 | 56.80 | 56.80 | -0.35% | - |
| Oct 1, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 0.35% | - |
| Sep 30, 2026 | 56.80 | 57.00 | 56.80 | 56.80 | 56.80 | -0.53% | - |
| Sep 29, 2026 | 56.20 | 57.10 | 56.10 | 57.10 | 57.10 | 1.24% | 40 |
| Sep 28, 2026 | 56.60 | 56.70 | 56.40 | 56.40 | 56.40 | -0.18% | - |
| Sep 25, 2026 | 56.40 | 56.70 | 56.40 | 56.50 | 56.50 | -0.35% | - |
| Sep 24, 2026 | 56.60 | 56.70 | 56.60 | 56.70 | 56.70 | 1.25% | - |
| Sep 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.23% | - |
| Sep 22, 2026 | 56.50 | 56.70 | 56.50 | 56.70 | 56.70 | 1.61% | - |
| Sep 21, 2026 | 55.70 | 55.90 | 55.70 | 55.80 | 55.80 | 0.18% | - |
| Sep 18, 2026 | 56.40 | 56.40 | 55.70 | 55.70 | 55.70 | -2.96% | - |
| Sep 17, 2026 | 56.50 | 57.40 | 56.50 | 57.40 | 57.40 | 1.59% | - |
| Sep 16, 2026 | 57.10 | 57.10 | 56.50 | 56.50 | 56.50 | -0.70% | - |
| Sep 15, 2026 | 57.70 | 57.70 | 56.80 | 56.90 | 56.90 | -0.35% | 5 |
| Sep 14, 2026 | 57.10 | 57.30 | 57.00 | 57.10 | 57.10 | - | - |
| Sep 11, 2026 | 57.60 | 57.60 | 57.00 | 57.10 | 57.10 | -0.70% | - |
| Sep 10, 2026 | 56.90 | 57.60 | 56.90 | 57.50 | 57.50 | 0.17% | - |
| Sep 9, 2026 | 58.70 | 58.70 | 57.40 | 57.40 | 57.40 | -3.53% | - |
| Sep 8, 2026 | 59.80 | 59.90 | 59.50 | 59.50 | 59.50 | -0.50% | - |
| Sep 7, 2026 | 59.90 | 59.90 | 59.80 | 59.80 | 59.80 | - | - |
| Sep 4, 2026 | 60.20 | 60.20 | 59.70 | 59.80 | 59.80 | -0.50% | - |
| Sep 3, 2026 | 60.40 | 60.40 | 60.10 | 60.10 | 60.10 | -0.50% | - |
| Sep 2, 2026 | 60.20 | 60.40 | 60.20 | 60.40 | 60.40 | -0.49% | - |
| Sep 1, 2026 | 61.30 | 61.30 | 60.60 | 60.70 | 60.70 | -1.14% | - |
| Aug 31, 2026 | 61.10 | 61.40 | 61.10 | 61.40 | 61.40 | 0.33% | - |
| Aug 28, 2026 | 61.20 | 61.20 | 60.90 | 61.20 | 61.20 | 0.66% | - |
| Aug 27, 2026 | 60.80 | 61.10 | 60.70 | 60.80 | 60.80 | -0.65% | - |
| Aug 26, 2026 | 60.60 | 61.20 | 60.60 | 61.20 | 61.20 | 0.49% | - |
| Aug 25, 2026 | 60.80 | 61.00 | 60.80 | 60.90 | 60.90 | -0.33% | - |
| Aug 24, 2026 | 60.80 | 61.20 | 60.80 | 61.10 | 61.10 | - | - |
| Aug 21, 2026 | 60.30 | 61.30 | 60.30 | 61.10 | 61.10 | 0.99% | - |
| Aug 20, 2026 | 59.40 | 60.50 | 59.40 | 60.50 | 60.50 | 1.00% | - |
| Aug 19, 2026 | 60.60 | 60.80 | 59.90 | 59.90 | 59.90 | -1.64% | - |
| Aug 18, 2026 | 61.80 | 61.80 | 60.90 | 60.90 | 60.90 | 1.16% | - |
| Aug 17, 2026 | 60.70 | 60.70 | 60.10 | 60.20 | 60.20 | 0.17% | - |
| Aug 14, 2026 | 62.10 | 62.10 | 60.10 | 60.10 | 60.10 | -3.22% | - |
| Aug 13, 2026 | 61.20 | 62.10 | 61.20 | 62.10 | 62.10 | 4.19% | - |
| Aug 12, 2026 | 59.30 | 59.70 | 59.30 | 59.60 | 59.60 | 0.34% | - |
| Aug 11, 2026 | 59.40 | 59.60 | 59.40 | 59.40 | 59.40 | -0.34% | - |
| Aug 10, 2026 | 59.40 | 59.60 | 59.20 | 59.60 | 59.60 | -0.50% | - |
| Aug 7, 2026 | 59.20 | 59.90 | 59.20 | 59.90 | 59.90 | 1.35% | - |
| Aug 6, 2026 | 59.10 | 59.40 | 58.90 | 59.10 | 59.10 | 0.34% | 40 |
| Aug 5, 2026 | 59.50 | 59.60 | 58.90 | 58.90 | 58.90 | -0.51% | - |
| Aug 4, 2026 | 59.80 | 59.80 | 58.90 | 59.20 | 59.20 | -1.33% | - |
| Aug 3, 2026 | 60.60 | 60.60 | 60.00 | 60.00 | 60.00 | -0.50% | - |
| Jul 31, 2026 | 60.70 | 60.70 | 60.20 | 60.30 | 60.30 | -1.31% | - |